Mercuria Holdings Co., Ltd. (TYO:7347)
Japan
· Delayed Price · Currency is JPY 865.00
-8.00 (-0.92%)
At close: Dec 5, 2025
Mercuria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 874.00 | 876.00 | 864.00 | 865.00 | 865.00 | -0.92% | 26,800 |
| Dec 4, 2025 | 874.00 | 878.00 | 868.00 | 873.00 | 873.00 | 0.34% | 33,100 |
| Dec 3, 2025 | 874.00 | 876.00 | 864.00 | 870.00 | 870.00 | -0.46% | 47,100 |
| Dec 2, 2025 | 888.00 | 888.00 | 866.00 | 874.00 | 874.00 | -1.47% | 48,400 |
| Dec 1, 2025 | 887.00 | 892.00 | 882.00 | 887.00 | 887.00 | 0.45% | 52,400 |
| Nov 28, 2025 | 872.00 | 889.00 | 872.00 | 883.00 | 883.00 | 1.38% | 44,700 |
| Nov 27, 2025 | 856.00 | 871.00 | 854.00 | 871.00 | 871.00 | 2.11% | 41,000 |
| Nov 26, 2025 | 842.00 | 853.00 | 841.00 | 853.00 | 853.00 | 1.79% | 30,300 |
| Nov 25, 2025 | 843.00 | 843.00 | 835.00 | 838.00 | 838.00 | 0.60% | 22,100 |
| Nov 21, 2025 | 832.00 | 840.00 | 832.00 | 833.00 | 833.00 | 0.24% | 20,100 |
| Nov 20, 2025 | 841.00 | 842.00 | 831.00 | 831.00 | 831.00 | -0.36% | 26,900 |
| Nov 19, 2025 | 850.00 | 850.00 | 832.00 | 834.00 | 834.00 | -1.53% | 31,800 |
| Nov 18, 2025 | 853.00 | 853.00 | 843.00 | 847.00 | 847.00 | -0.59% | 52,800 |
| Nov 17, 2025 | 857.00 | 859.00 | 843.00 | 852.00 | 852.00 | 0.12% | 40,400 |
| Nov 14, 2025 | 853.00 | 863.00 | 837.00 | 851.00 | 851.00 | -0.23% | 72,700 |
| Nov 13, 2025 | 868.00 | 868.00 | 846.00 | 853.00 | 853.00 | -1.39% | 48,900 |
| Nov 12, 2025 | 859.00 | 868.00 | 859.00 | 865.00 | 865.00 | 0.70% | 27,700 |
| Nov 11, 2025 | 859.00 | 862.00 | 855.00 | 859.00 | 859.00 | - | 20,700 |
| Nov 10, 2025 | 856.00 | 859.00 | 853.00 | 859.00 | 859.00 | 1.30% | 23,400 |
| Nov 7, 2025 | 849.00 | 854.00 | 845.00 | 848.00 | 848.00 | -0.35% | 29,600 |
| Nov 6, 2025 | 854.00 | 855.00 | 849.00 | 851.00 | 851.00 | - | 20,700 |
| Nov 5, 2025 | 851.00 | 854.00 | 844.00 | 851.00 | 851.00 | 0.12% | 35,000 |
| Nov 4, 2025 | 855.00 | 856.00 | 849.00 | 850.00 | 850.00 | -0.12% | 24,600 |
| Oct 31, 2025 | 838.00 | 853.00 | 834.00 | 851.00 | 851.00 | 1.55% | 47,700 |
| Oct 30, 2025 | 819.00 | 840.00 | 817.00 | 838.00 | 838.00 | 2.32% | 74,700 |
| Oct 29, 2025 | 834.00 | 834.00 | 817.00 | 819.00 | 819.00 | -1.68% | 36,600 |
| Oct 28, 2025 | 846.00 | 846.00 | 831.00 | 833.00 | 833.00 | -1.54% | 32,900 |
| Oct 27, 2025 | 845.00 | 850.00 | 844.00 | 846.00 | 846.00 | 0.71% | 22,600 |
| Oct 24, 2025 | 846.00 | 848.00 | 840.00 | 840.00 | 840.00 | -0.47% | 30,400 |
| Oct 23, 2025 | 844.00 | 845.00 | 839.00 | 844.00 | 844.00 | 0.24% | 17,700 |
| Oct 22, 2025 | 854.00 | 857.00 | 818.00 | 842.00 | 842.00 | -1.06% | 161,700 |
| Oct 21, 2025 | 852.00 | 859.00 | 849.00 | 851.00 | 851.00 | -0.35% | 27,500 |
| Oct 20, 2025 | 844.00 | 854.00 | 838.00 | 854.00 | 854.00 | 1.79% | 42,700 |
| Oct 17, 2025 | 846.00 | 846.00 | 838.00 | 839.00 | 839.00 | -1.06% | 15,600 |
| Oct 16, 2025 | 830.00 | 848.00 | 829.00 | 848.00 | 848.00 | 2.79% | 39,700 |
| Oct 15, 2025 | 826.00 | 833.00 | 823.00 | 825.00 | 825.00 | 0.98% | 23,900 |
| Oct 14, 2025 | 815.00 | 820.00 | 808.00 | 817.00 | 817.00 | -0.97% | 46,000 |
| Oct 10, 2025 | 843.00 | 843.00 | 825.00 | 825.00 | 825.00 | -2.14% | 27,200 |
| Oct 9, 2025 | 835.00 | 846.00 | 835.00 | 843.00 | 843.00 | 0.72% | 17,400 |
| Oct 8, 2025 | 835.00 | 847.00 | 835.00 | 837.00 | 837.00 | - | 13,800 |
| Oct 7, 2025 | 838.00 | 842.00 | 831.00 | 837.00 | 837.00 | -0.24% | 26,200 |
| Oct 6, 2025 | 840.00 | 841.00 | 833.00 | 839.00 | 839.00 | 1.45% | 26,000 |
| Oct 3, 2025 | 817.00 | 832.00 | 817.00 | 827.00 | 827.00 | 1.47% | 24,700 |
| Oct 2, 2025 | 823.00 | 827.00 | 815.00 | 815.00 | 815.00 | -0.61% | 23,200 |
| Oct 1, 2025 | 843.00 | 843.00 | 817.00 | 820.00 | 820.00 | -2.73% | 54,000 |
| Sep 30, 2025 | 858.00 | 858.00 | 840.00 | 843.00 | 843.00 | -1.98% | 32,200 |
| Sep 29, 2025 | 855.00 | 866.00 | 855.00 | 860.00 | 860.00 | 1.06% | 48,000 |
| Sep 26, 2025 | 844.00 | 851.00 | 841.00 | 851.00 | 851.00 | 1.07% | 28,700 |
| Sep 25, 2025 | 837.00 | 845.00 | 836.00 | 842.00 | 842.00 | 0.60% | 14,200 |
| Sep 24, 2025 | 846.00 | 846.00 | 833.00 | 837.00 | 837.00 | -1.06% | 47,400 |
| Sep 22, 2025 | 845.00 | 853.00 | 842.00 | 846.00 | 846.00 | 1.93% | 67,800 |
| Sep 19, 2025 | 832.00 | 837.00 | 824.00 | 830.00 | 830.00 | - | 40,100 |
| Sep 18, 2025 | 838.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.72% | 32,600 |
| Sep 17, 2025 | 843.00 | 843.00 | 829.00 | 836.00 | 836.00 | -1.42% | 38,000 |
| Sep 16, 2025 | 829.00 | 848.00 | 826.00 | 848.00 | 848.00 | 2.42% | 66,700 |
| Sep 12, 2025 | 841.00 | 841.00 | 808.00 | 828.00 | 828.00 | -1.19% | 88,100 |
| Sep 11, 2025 | 842.00 | 850.00 | 838.00 | 838.00 | 838.00 | -0.24% | 29,400 |
| Sep 10, 2025 | 846.00 | 846.00 | 834.00 | 840.00 | 840.00 | -1.06% | 47,700 |
| Sep 9, 2025 | 855.00 | 858.00 | 847.00 | 849.00 | 849.00 | -0.47% | 31,800 |
| Sep 8, 2025 | 860.00 | 862.00 | 849.00 | 853.00 | 853.00 | -0.81% | 49,300 |
| Sep 5, 2025 | 863.00 | 869.00 | 854.00 | 860.00 | 860.00 | -0.58% | 32,900 |
| Sep 4, 2025 | 872.00 | 873.00 | 855.00 | 865.00 | 865.00 | -1.14% | 58,000 |
| Sep 3, 2025 | 882.00 | 889.00 | 875.00 | 875.00 | 875.00 | -0.68% | 32,900 |
| Sep 2, 2025 | 864.00 | 888.00 | 863.00 | 881.00 | 881.00 | 2.09% | 91,500 |
| Sep 1, 2025 | 851.00 | 871.00 | 850.00 | 863.00 | 863.00 | 1.29% | 93,800 |
| Aug 29, 2025 | 850.00 | 860.00 | 850.00 | 852.00 | 852.00 | -0.47% | 45,000 |
| Aug 28, 2025 | 857.00 | 858.00 | 849.00 | 856.00 | 856.00 | -0.47% | 56,800 |
| Aug 27, 2025 | 864.00 | 869.00 | 849.00 | 860.00 | 860.00 | -0.69% | 86,300 |
| Aug 26, 2025 | 817.00 | 876.00 | 817.00 | 866.00 | 866.00 | 5.87% | 152,900 |
| Aug 25, 2025 | 820.00 | 830.00 | 818.00 | 818.00 | 818.00 | 0.99% | 38,500 |
| Aug 22, 2025 | 803.00 | 817.00 | 799.00 | 810.00 | 810.00 | 1.25% | 59,300 |
| Aug 21, 2025 | 802.00 | 802.00 | 798.00 | 800.00 | 800.00 | -0.12% | 13,700 |
| Aug 20, 2025 | 800.00 | 802.00 | 799.00 | 801.00 | 801.00 | 0.13% | 27,600 |
| Aug 19, 2025 | 801.00 | 802.00 | 800.00 | 800.00 | 800.00 | -0.25% | 12,000 |
| Aug 18, 2025 | 804.00 | 804.00 | 798.00 | 802.00 | 802.00 | 0.12% | 23,400 |
| Aug 15, 2025 | 791.00 | 802.00 | 790.00 | 801.00 | 801.00 | 0.75% | 60,900 |
| Aug 14, 2025 | 759.00 | 800.00 | 753.00 | 795.00 | 795.00 | -0.38% | 220,200 |
| Aug 13, 2025 | 801.00 | 803.00 | 795.00 | 798.00 | 798.00 | -0.25% | 111,300 |
| Aug 12, 2025 | 800.00 | 805.00 | 798.00 | 800.00 | 800.00 | -0.12% | 71,000 |
| Aug 8, 2025 | 800.00 | 805.00 | 798.00 | 801.00 | 801.00 | 0.13% | 49,200 |
| Aug 7, 2025 | 800.00 | 802.00 | 797.00 | 800.00 | 800.00 | -0.25% | 34,900 |
| Aug 6, 2025 | 806.00 | 806.00 | 800.00 | 802.00 | 802.00 | -0.12% | 20,800 |
| Aug 5, 2025 | 803.00 | 805.00 | 800.00 | 803.00 | 803.00 | -0.12% | 12,800 |
| Aug 4, 2025 | 798.00 | 804.00 | 795.00 | 804.00 | 804.00 | 0.50% | 35,600 |
| Aug 1, 2025 | 801.00 | 804.00 | 798.00 | 800.00 | 800.00 | -0.62% | 81,400 |
| Jul 31, 2025 | 807.00 | 807.00 | 801.00 | 805.00 | 805.00 | 0.37% | 11,600 |
| Jul 30, 2025 | 802.00 | 806.00 | 800.00 | 802.00 | 802.00 | -0.62% | 13,900 |
| Jul 29, 2025 | 815.00 | 817.00 | 807.00 | 807.00 | 807.00 | -0.98% | 6,400 |
| Jul 28, 2025 | 804.00 | 815.00 | 804.00 | 815.00 | 815.00 | 1.37% | 19,800 |
| Jul 25, 2025 | 800.00 | 804.00 | 797.00 | 804.00 | 804.00 | -0.12% | 8,800 |
| Jul 24, 2025 | 803.00 | 808.00 | 801.00 | 805.00 | 805.00 | 0.63% | 16,600 |
| Jul 23, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 21,700 |
| Jul 22, 2025 | 800.00 | 802.00 | 796.00 | 800.00 | 800.00 | 0.38% | 26,700 |
| Jul 18, 2025 | 807.00 | 807.00 | 795.00 | 797.00 | 797.00 | -1.24% | 19,900 |
| Jul 17, 2025 | 806.00 | 808.00 | 802.00 | 807.00 | 807.00 | 0.37% | 20,100 |
| Jul 16, 2025 | 791.00 | 805.00 | 779.00 | 804.00 | 804.00 | 0.75% | 76,600 |
| Jul 15, 2025 | 785.00 | 840.00 | 785.00 | 798.00 | 798.00 | 1.66% | 77,700 |
| Jul 14, 2025 | 810.00 | 828.00 | 769.00 | 785.00 | 785.00 | -2.24% | 203,300 |
| Jul 11, 2025 | 798.00 | 810.00 | 796.00 | 803.00 | 803.00 | 1.13% | 38,200 |
| Jul 10, 2025 | 798.00 | 801.00 | 789.00 | 794.00 | 794.00 | -0.25% | 14,200 |